KissMeData/236340/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201600	56000	5090	5090	5090	5090	6
3	20230914	201500	56000	5090	5090	5090	5090	0
4	20230914	201400	56000	5090	5090	5090	5090	0
5	20230914	201300	56000	5090	5090	5090	5090	0
6	20230914	201200	56000	5090	5090	5090	5090	0
7	20230914	201100	56000	5090	5090	5090	5090	0
8	20230914	201000	56000	5090	5090	5090	5090	0
9	20230914	200900	56000	5090	5090	5090	5090	0
10	20230914	200800	56000	5090	5090	5090	5090	0
11	20230914	200700	56000	5090	5090	5090	5090	0
12	20230914	200600	56000	5090	5090	5090	5090	0
13	20230914	200500	56000	5090	5090	5090	5090	0
14	20230914	200400	56000	5090	5090	5090	5090	0
15	20230914	200300	56000	5090	5090	5090	5090	0
16	20230914	200200	56000	5090	5090	5090	5090	0
17	20230914	200100	56000	5090	5090	5090	5090	0
18	20230914	200000	56000	5090	5090	5090	5090	0
19	20230914	195900	56000	5090	5090	5090	5090	0
20	20230914	195800	56000	5090	5090	5090	5090	0
21	20230914	195700	56000	5090	5090	5090	5090	0
22	20230914	195600	56000	5090	5090	5090	5090	0
23	20230914	195500	56000	5090	5090	5090	5090	0
24	20230914	195400	56000	5090	5090	5090	5090	0
25	20230914	195300	56000	5090	5090	5090	5090	0
26	20230914	195200	56000	5090	5090	5090	5090	0
27	20230914	195100	56000	5090	5090	5090	5090	0
28	20230914	195000	56000	5090	5090	5090	5090	0
29	20230914	194900	56000	5090	5090	5090	5090	0
30	20230914	194800	56000	5090	5090	5090	5090	0
31	20230914	194700	56000	5090	5090	5090	5090	0
32	20230914	194600	56000	5090	5090	5090	5090	6
33	20230914	194500	56000	5090	5090	5090	5090	0
34	20230914	194400	56000	5090	5090	5090	5090	0
35	20230914	194300	56000	5090	5090	5090	5090	0
36	20230914	194200	56000	5090	5090	5090	5090	0
37	20230914	194100	56000	5090	5090	5090	5090	0
38	20230914	194000	56000	5090	5090	5090	5090	0
39	20230914	193900	56000	5090	5090	5090	5090	0
40	20230914	193800	56000	5090	5090	5090	5090	0
41	20230914	193700	56000	5090	5090	5090	5090	0
42	20230914	193600	56000	5090	5090	5090	5090	0
43	20230914	193500	56000	5090	5090	5090	5090	0
44	20230914	193400	56000	5090	5090	5090	5090	0
45	20230914	193300	56000	5090	5090	5090	5090	0
46	20230914	193200	56000	5090	5090	5090	5090	0
47	20230914	193100	56000	5090	5090	5090	5090	0
48	20230914	193000	56000	5090	5090	5090	5090	0
49	20230914	192900	56000	5090	5090	5090	5090	0
50	20230914	192800	56000	5090	5090	5090	5090	0
51	20230914	192700	56000	5090	5090	5090	5090	0
52	20230914	192600	56000	5090	5090	5090	5090	0
53	20230914	192500	56000	5090	5090	5090	5090	0
54	20230914	192400	56000	5090	5090	5090	5090	0
55	20230914	192300	56000	5090	5090	5090	5090	0
56	20230914	192200	56000	5090	5090	5090	5090	0
57	20230914	192100	56000	5090	5090	5090	5090	0
58	20230914	192000	56000	5090	5090	5090	5090	0
59	20230914	191900	56000	5090	5090	5090	5090	0
60	20230914	191800	56000	5090	5090	5090	5090	0
61	20230914	191700	56000	5090	5090	5090	5090	0
62	20230914	191600	56000	5090	5090	5090	5090	6
63	20230914	191500	56000	5090	5090	5090	5090	0
64	20230914	191400	56000	5090	5090	5090	5090	0
65	20230914	191300	56000	5090	5090	5090	5090	0
66	20230914	191200	56000	5090	5090	5090	5090	0
67	20230914	191100	56000	5090	5090	5090	5090	0
68	20230914	191000	56000	5090	5090	5090	5090	0
69	20230914	190900	56000	5090	5090	5090	5090	0
70	20230914	190800	56000	5090	5090	5090	5090	0
71	20230914	190700	56000	5090	5090	5090	5090	0
72	20230914	190600	56000	5090	5090	5090	5090	0
73	20230914	190500	56000	5090	5090	5090	5090	0
74	20230914	190400	56000	5090	5090	5090	5090	0
75	20230914	190300	56000	5090	5090	5090	5090	0
76	20230914	190200	56000	5090	5090	5090	5090	0
77	20230914	190100	56000	5090	5090	5090	5090	0
78	20230914	190000	56000	5090	5090	5090	5090	0
79	20230914	185900	56000	5090	5090	5090	5090	0
80	20230914	185800	56000	5090	5090	5090	5090	0
81	20230914	185700	56000	5090	5090	5090	5090	0
82	20230914	185600	56000	5090	5090	5090	5090	0
83	20230914	185500	56000	5090	5090	5090	5090	0
84	20230914	185400	56000	5090	5090	5090	5090	0
85	20230914	185300	56000	5090	5090	5090	5090	0
86	20230914	185200	56000	5090	5090	5090	5090	0
87	20230914	185100	56000	5090	5090	5090	5090	0
88	20230914	185000	56000	5090	5090	5090	5090	0
89	20230914	184900	56000	5090	5090	5090	5090	0
90	20230914	184800	56000	5090	5090	5090	5090	0
91	20230914	184700	56000	5090	5090	5090	5090	0
92	20230914	184600	56000	5090	5090	5090	5090	6
93	20230914	184500	56000	5090	5090	5090	5090	0
94	20230914	184400	56000	5090	5090	5090	5090	0
95	20230914	184300	56000	5090	5090	5090	5090	0
96	20230914	184200	56000	5090	5090	5090	5090	0
97	20230914	184100	56000	5090	5090	5090	5090	0
98	20230914	184000	56000	5090	5090	5090	5090	0
99	20230914	183900	56000	5090	5090	5090	5090	0
100	20230914	183800	56000	5090	5090	5090	5090	0
101	20230914	183700	56000	5090	5090	5090	5090	0
102	20230914	183600	56000	5090	5090	5090	5090	0
103	20230914	183500	56000	5090	5090	5090	5090	0
104	20230914	183400	56000	5090	5090	5090	5090	0
105	20230914	183300	56000	5090	5090	5090	5090	0
106	20230914	183200	56000	5090	5090	5090	5090	0
107	20230914	183100	56000	5090	5090	5090	5090	0
108	20230914	183000	56000	5090	5090	5090	5090	0
109	20230914	182900	56000	5090	5090	5090	5090	0
110	20230914	182800	56000	5090	5090	5090	5090	0
111	20230914	182700	56000	5090	5090	5090	5090	0
112	20230914	182600	56000	5090	5090	5090	5090	0
113	20230914	182500	56000	5090	5090	5090	5090	0
114	20230914	182400	56000	5090	5090	5090	5090	0
115	20230914	182300	56000	5090	5090	5090	5090	0
116	20230914	182200	56000	5090	5090	5090	5090	0
117	20230914	182100	56000	5090	5090	5090	5090	0
118	20230914	182000	56000	5090	5090	5090	5090	0
119	20230914	181900	56000	5090	5090	5090	5090	0
120	20230914	181800	56000	5090	5090	5090	5090	0
121	20230914	181700	56000	5090	5090	5090	5090	0
122	20230914	181600	56000	5090	5090	5090	5090	6
123	20230914	181500	56000	5090	5090	5090	5090	0
124	20230914	181400	56000	5090	5090	5090	5090	0
125	20230914	181300	56000	5090	5090	5090	5090	0
126	20230914	181200	56000	5090	5090	5090	5090	0
127	20230914	181100	56000	5090	5090	5090	5090	0
128	20230914	181000	56000	5090	5090	5090	5090	0
129	20230914	180900	56000	5090	5090	5090	5090	0
130	20230914	180800	56000	5090	5090	5090	5090	0
131	20230914	180700	56000	5090	5090	5090	5090	0
132	20230914	180600	56000	5090	5090	5090	5090	0
133	20230914	180500	56000	5090	5090	5090	5090	0
134	20230914	180400	56000	5090	5090	5090	5090	0
135	20230914	180300	56000	5090	5090	5090	5090	0
136	20230914	180200	56000	5090	5090	5090	5090	0
137	20230914	180100	56000	5090	5090	5090	5090	0
138	20230914	180000	56000	5090	5090	5090	5090	0
139	20230914	175900	56000	5090	5090	5090	5090	0
140	20230914	175800	56000	5090	5090	5090	5090	0
141	20230914	175700	56000	5090	5090	5090	5090	0
142	20230914	175600	56000	5090	5090	5090	5090	0
143	20230914	175500	56000	5090	5090	5090	5090	0
144	20230914	175400	56000	5090	5090	5090	5090	0
145	20230914	175300	56000	5090	5090	5090	5090	0
146	20230914	175200	56000	5090	5090	5090	5090	0
147	20230914	175100	56000	5090	5090	5090	5090	0
148	20230914	175000	56000	5090	5090	5090	5090	0
149	20230914	174900	56000	5090	5090	5090	5090	0
150	20230914	174800	56000	5090	5090	5090	5090	0
151	20230914	174700	56000	5090	5090	5090	5090	0
152	20230914	174600	56000	5090	5090	5090	5090	6
153	20230914	174500	56000	5090	5090	5090	5090	0
154	20230914	174400	56000	5090	5090	5090	5090	0
155	20230914	174300	56000	5090	5090	5090	5090	0
156	20230914	174200	56000	5090	5090	5090	5090	0
157	20230914	174100	56000	5090	5090	5090	5090	0
158	20230914	174000	56000	5090	5090	5090	5090	0
159	20230914	173900	56000	5090	5090	5090	5090	0
160	20230914	173800	56000	5090	5090	5090	5090	0
161	20230914	173700	56000	5090	5090	5090	5090	0
162	20230914	173600	56000	5090	5090	5090	5090	0
163	20230914	173500	56000	5090	5090	5090	5090	0
164	20230914	173400	56000	5090	5090	5090	5090	0
165	20230914	173300	56000	5090	5090	5090	5090	0
166	20230914	173200	56000	5090	5090	5090	5090	0
167	20230914	173100	56000	5090	5090	5090	5090	0
168	20230914	173000	56000	5090	5090	5090	5090	0
169	20230914	172900	56000	5090	5090	5090	5090	0
170	20230914	172800	56000	5090	5090	5090	5090	0
171	20230914	172700	56000	5090	5090	5090	5090	0
172	20230914	172600	56000	5090	5090	5090	5090	0
173	20230914	172500	56000	5090	5090	5090	5090	0
174	20230914	172400	56000	5090	5090	5090	5090	0
175	20230914	172300	56000	5090	5090	5090	5090	0
176	20230914	172200	56000	5090	5090	5090	5090	0
177	20230914	172100	56000	5090	5090	5090	5090	0
178	20230914	172000	56000	5090	5090	5090	5090	0
179	20230914	171900	56000	5090	5090	5090	5090	0
180	20230914	171800	56000	5090	5090	5090	5090	0
181	20230914	171700	56000	5090	5090	5090	5090	0
182	20230914	171600	56000	5090	5090	5090	5090	6
183	20230914	171500	56000	5090	5090	5090	5090	0
184	20230914	171400	56000	5090	5090	5090	5090	0
185	20230914	171300	56000	5090	5090	5090	5090	0
186	20230914	171200	56000	5090	5090	5090	5090	0
187	20230914	171100	56000	5090	5090	5090	5090	0
188	20230914	171000	56000	5090	5090	5090	5090	0
189	20230914	170900	56000	5090	5090	5090	5090	0
190	20230914	170800	56000	5090	5090	5090	5090	0
191	20230914	170700	56000	5090	5090	5090	5090	0
192	20230914	170600	56000	5090	5090	5090	5090	0
193	20230914	170500	56000	5090	5090	5090	5090	0
194	20230914	170400	56000	5090	5090	5090	5090	0
195	20230914	170300	56000	5090	5090	5090	5090	0
196	20230914	170200	56000	5090	5090	5090	5090	0
197	20230914	170100	56000	5090	5090	5090	5090	0
198	20230914	170000	56000	5090	5090	5090	5090	0
199	20230914	165900	56000	5090	5090	5090	5090	0
200	20230914	165800	56000	5090	5090	5090	5090	0
201	20230914	165700	56000	5090	5090	5090	5090	0
202	20230914	165600	56000	5090	5090	5090	5090	0
203	20230914	165500	56000	5090	5090	5090	5090	0
204	20230914	165400	56000	5090	5090	5090	5090	0
205	20230914	165300	56000	5090	5090	5090	5090	0
206	20230914	165200	56000	5090	5090	5090	5090	0
207	20230914	165100	56000	5090	5090	5090	5090	0
208	20230914	165000	56000	5090	5090	5090	5090	0
209	20230914	164900	56000	5090	5090	5090	5090	0
210	20230914	164800	56000	5090	5090	5090	5090	0
211	20230914	164700	56000	5090	5090	5090	5090	0
212	20230914	164600	56000	5090	5090	5090	5090	6
213	20230914	164500	56000	5090	5090	5090	5090	0
214	20230914	164400	56000	5090	5090	5090	5090	0
215	20230914	164300	56000	5090	5090	5090	5090	0
216	20230914	164200	56000	5090	5090	5090	5090	0
217	20230914	164100	56000	5090	5090	5090	5090	0
218	20230914	164000	56000	5090	5090	5090	5090	0
219	20230914	163900	56000	5090	5090	5090	5090	0
220	20230914	163800	56000	5090	5090	5090	5090	0
221	20230914	163700	56000	5090	5090	5090	5090	0
222	20230914	163600	56000	5090	5090	5090	5090	0
223	20230914	163500	56000	5090	5090	5090	5090	0
224	20230914	163400	56000	5090	5090	5090	5090	0
225	20230914	163300	56000	5090	5090	5090	5090	0
226	20230914	163200	56000	5090	5090	5090	5090	0
227	20230914	163100	56000	5090	5090	5090	5090	0
228	20230914	163000	56000	5090	5090	5090	5090	0
229	20230914	162900	56000	5090	5090	5090	5090	0
230	20230914	162800	56000	5090	5090	5090	5090	0
231	20230914	162700	56000	5090	5090	5090	5090	0
232	20230914	162600	56000	5090	5090	5090	5090	0
233	20230914	162500	56000	5090	5090	5090	5090	0
234	20230914	162400	56000	5090	5090	5090	5090	0
235	20230914	162300	56000	5090	5090	5090	5090	0
236	20230914	162200	56000	5090	5090	5090	5090	0
237	20230914	162100	56000	5090	5090	5090	5090	0
238	20230914	162000	56000	5090	5090	5090	5090	0
239	20230914	161900	56000	5090	5090	5090	5090	0
240	20230914	161800	56000	5090	5090	5090	5090	0
241	20230914	161700	56000	5090	5090	5090	5090	0
242	20230914	161600	56000	5090	5090	5090	5090	6
243	20230914	161500	56000	5090	5090	5090	5090	0
244	20230914	161400	56000	5090	5090	5090	5090	0
245	20230914	161300	56000	5090	5090	5090	5090	0
246	20230914	161200	56000	5090	5090	5090	5090	0
247	20230914	161100	56000	5090	5090	5090	5090	0
248	20230914	161000	56000	5090	5090	5090	5090	0
249	20230914	160900	56000	5090	5090	5090	5090	0
250	20230914	160800	56000	5090	5090	5090	5090	0
251	20230914	160700	56000	5090	5090	5090	5090	0
252	20230914	160600	56000	5090	5090	5090	5090	0
253	20230914	160500	56000	5090	5090	5090	5090	0
254	20230914	160400	56000	5090	5090	5090	5090	0
255	20230914	160300	56000	5090	5090	5090	5090	0
256	20230914	160200	56000	5090	5090	5090	5090	0
257	20230914	160100	56000	5090	5090	5090	5090	0
258	20230914	160000	56000	5090	5090	5090	5090	0
259	20230914	155900	56000	5090	5090	5090	5090	0
260	20230914	155800	56000	5090	5090	5090	5090	0
261	20230914	155700	56000	5090	5090	5090	5090	0
262	20230914	155600	56000	5090	5090	5090	5090	0
263	20230914	155500	56000	5090	5090	5090	5090	0
264	20230914	155400	56000	5090	5090	5090	5090	0
265	20230914	155300	56000	5090	5090	5090	5090	0
266	20230914	155200	56000	5090	5090	5090	5090	0
267	20230914	155100	56000	5090	5090	5090	5090	0
268	20230914	155000	56000	5090	5090	5090	5090	0
269	20230914	154900	56000	5090	5090	5090	5090	0
270	20230914	154800	56000	5090	5090	5090	5090	0
271	20230914	154700	56000	5090	5090	5090	5090	0
272	20230914	154600	56000	5090	5090	5090	5090	6
273	20230914	154500	56000	5090	5090	5090	5090	0
274	20230914	154400	56000	5090	5090	5090	5090	0
275	20230914	154300	56000	5090	5090	5090	5090	0
276	20230914	154200	56000	5090	5090	5090	5090	0
277	20230914	154100	56000	5090	5090	5090	5090	0
278	20230914	154000	56000	5090	5090	5090	5090	0
279	20230914	153900	56000	5090	5090	5090	5090	0
280	20230914	153800	56000	5090	5090	5090	5090	0
281	20230914	153700	56000	5090	5090	5090	5090	0
282	20230914	153600	56000	5090	5090	5090	5090	0
283	20230914	153500	56000	5090	5090	5090	5090	0
284	20230914	153400	56000	5090	5090	5090	5090	0
285	20230914	153300	56000	5090	5090	5090	5090	0
286	20230914	153200	56000	5090	5090	5090	5090	0
287	20230914	153100	56000	5090	5090	5090	5090	0
288	20230914	153000	56000	5090	5090	5090	5090	6
289	20230914	152900	25460	5090	5090	5090	5090	0
290	20230914	152800	25460	5090	5090	5090	5090	0
291	20230914	152700	25460	5090	5090	5090	5090	0
292	20230914	152600	25460	5090	5090	5090	5090	0
293	20230914	152500	25460	5090	5090	5090	5090	0
294	20230914	152400	25460	5090	5090	5090	5090	0
295	20230914	152300	25460	5090	5090	5090	5090	0
296	20230914	152200	25460	5090	5090	5090	5090	0
297	20230914	152100	25460	5090	5090	5090	5090	0
298	20230914	152000	25460	5090	5090	5090	5090	0
299	20230914	151900	25460	5090	5090	5090	5090	0
300	20230914	151800	25460	5090	5090	5090	5090	0
301	20230914	151700	25460	5090	5090	5090	5090	0
302	20230914	151600	25460	5090	5090	5090	5090	0
303	20230914	151500	25460	5090	5090	5090	5090	0
304	20230914	151400	25460	5090	5090	5090	5090	0
305	20230914	151300	25460	5090	5090	5090	5090	0
306	20230914	151200	25460	5090	5090	5090	5090	0
307	20230914	151100	25460	5090	5090	5090	5090	0
308	20230914	151000	25460	5090	5090	5090	5090	0
309	20230914	150900	25460	5090	5090	5090	5090	4
310	20230914	150800	5100	5100	5100	5100	5100	0
311	20230914	150700	5100	5100	5100	5100	5100	0
312	20230914	150600	5100	5100	5100	5100	5100	0
313	20230914	150500	5100	5100	5100	5100	5100	0
314	20230914	150400	5100	5100	5100	5100	5100	0
315	20230914	150300	5100	5100	5100	5100	5100	0
316	20230914	150200	5100	5100	5100	5100	5100	0
317	20230914	150100	5100	5100	5100	5100	5100	0
318	20230914	150000	5100	5100	5100	5100	5100	0
319	20230914	145900	5100	5100	5100	5100	5100	0
320	20230914	145800	5100	5100	5100	5100	5100	0
321	20230914	145700	5100	5100	5100	5100	5100	0
322	20230914	145600	5100	5100	5100	5100	5100	0
323	20230914	145500	5100	5100	5100	5100	5100	0
324	20230914	145400	5100	5100	5100	5100	5100	0
325	20230914	145300	5100	5100	5100	5100	5100	0
326	20230914	145200	5100	5100	5100	5100	5100	0
327	20230914	145100	5100	5100	5100	5100	5100	0
328	20230914	145000	5100	5100	5100	5100	5100	0
329	20230914	144900	5100	5100	5100	5100	5100	0
330	20230914	144800	5100	5100	5100	5100	5100	0
331	20230914	144700	5100	5100	5100	5100	5100	0
332	20230914	144600	5100	5100	5100	5100	5100	0
333	20230914	144500	5100	5100	5100	5100	5100	0
334	20230914	144400	5100	5100	5100	5100	5100	0
335	20230914	144300	5100	5100	5100	5100	5100	0
336	20230914	144200	5100	5100	5100	5100	5100	0
337	20230914	144100	5100	5100	5100	5100	5100	0
338	20230914	144000	5100	5100	5100	5100	5100	0
339	20230914	143900	5100	5100	5100	5100	5100	0
340	20230914	143800	5100	5100	5100	5100	5100	0
341	20230914	143700	5100	5100	5100	5100	5100	0
342	20230914	143600	5100	5100	5100	5100	5100	0
343	20230914	143500	5100	5100	5100	5100	5100	0
344	20230914	143400	5100	5100	5100	5100	5100	0
345	20230914	143300	5100	5100	5100	5100	5100	0
346	20230914	143200	5100	5100	5100	5100	5100	0
347	20230914	143100	5100	5100	5100	5100	5100	0
348	20230914	143000	5100	5100	5100	5100	5100	0
349	20230914	142900	5100	5100	5100	5100	5100	0
350	20230914	142800	5100	5100	5100	5100	5100	0
351	20230914	142700	5100	5100	5100	5100	5100	0
352	20230914	142600	5100	5100	5100	5100	5100	0
353	20230914	142500	5100	5100	5100	5100	5100	0
354	20230914	142400	5100	5100	5100	5100	5100	0
355	20230914	142300	5100	5100	5100	5100	5100	0
356	20230914	142200	5100	5100	5100	5100	5100	0
357	20230914	142100	5100	5100	5100	5100	5100	0
358	20230914	142000	5100	5100	5100	5100	5100	0
359	20230914	141900	5100	5100	5100	5100	5100	0
360	20230914	141800	5100	5100	5100	5100	5100	0
361	20230914	141700	5100	5100	5100	5100	5100	0
362	20230914	141600	5100	5100	5100	5100	5100	0
363	20230914	141500	5100	5100	5100	5100	5100	0
364	20230914	141400	5100	5100	5100	5100	5100	0
365	20230914	141300	5100	5100	5100	5100	5100	0
366	20230914	141200	5100	5100	5100	5100	5100	0
367	20230914	141100	5100	5100	5100	5100	5100	0
368	20230914	141000	5100	5100	5100	5100	5100	0
369	20230914	140900	5100	5100	5100	5100	5100	0
370	20230914	140800	5100	5100	5100	5100	5100	0
371	20230914	140700	5100	5100	5100	5100	5100	0
372	20230914	140600	5100	5100	5100	5100	5100	0
373	20230914	140500	5100	5100	5100	5100	5100	0
374	20230914	140400	5100	5100	5100	5100	5100	0
375	20230914	140300	5100	5100	5100	5100	5100	0
376	20230914	140200	5100	5100	5100	5100	5100	0
377	20230914	140100	5100	5100	5100	5100	5100	0
378	20230914	140000	5100	5100	5100	5100	5100	0
379	20230914	135900	5100	5100	5100	5100	5100	0
380	20230914	135800	5100	5100	5100	5100	5100	0
381	20230914	135700	5100	5100	5100	5100	5100	0
382	20230914	135600	5100	5100	5100	5100	5100	0
383	20230914	135500	5100	5100	5100	5100	5100	0
384	20230914	135400	5100	5100	5100	5100	5100	0
385	20230914	135300	5100	5100	5100	5100	5100	0
386	20230914	135200	5100	5100	5100	5100	5100	0
387	20230914	135100	5100	5100	5100	5100	5100	0
388	20230914	135000	5100	5100	5100	5100	5100	0
389	20230914	134900	5100	5100	5100	5100	5100	0
390	20230914	134800	5100	5100	5100	5100	5100	0
391	20230914	134700	5100	5100	5100	5100	5100	0
392	20230914	134600	5100	5100	5100	5100	5100	0
393	20230914	134500	5100	5100	5100	5100	5100	0
394	20230914	134400	5100	5100	5100	5100	5100	0
395	20230914	134300	5100	5100	5100	5100	5100	0
396	20230914	134200	5100	5100	5100	5100	5100	0
397	20230914	134100	5100	5100	5100	5100	5100	0
398	20230914	134000	5100	5100	5100	5100	5100	0
399	20230914	133900	5100	5100	5100	5100	5100	0
400	20230914	133800	5100	5100	5100	5100	5100	0
401	20230914	133700	5100	5100	5100	5100	5100	0
402	20230914	133600	5100	5100	5100	5100	5100	0
403	20230914	133500	5100	5100	5100	5100	5100	0
404	20230914	133400	5100	5100	5100	5100	5100	0
405	20230914	133300	5100	5100	5100	5100	5100	0
406	20230914	133200	5100	5100	5100	5100	5100	0
407	20230914	133100	5100	5100	5100	5100	5100	0
408	20230914	133000	5100	5100	5100	5100	5100	0
409	20230914	132900	5100	5100	5100	5100	5100	0
410	20230914	132800	5100	5100	5100	5100	5100	0
411	20230914	132700	5100	5100	5100	5100	5100	0
412	20230914	132600	5100	5100	5100	5100	5100	0
413	20230914	132500	5100	5100	5100	5100	5100	0
414	20230914	132400	5100	5100	5100	5100	5100	0
415	20230914	132300	5100	5100	5100	5100	5100	0
416	20230914	132200	5100	5100	5100	5100	5100	0
417	20230914	132100	5100	5100	5100	5100	5100	0
418	20230914	132000	5100	5100	5100	5100	5100	0
419	20230914	131900	5100	5100	5100	5100	5100	0
420	20230914	131800	5100	5100	5100	5100	5100	0
421	20230914	131700	5100	5100	5100	5100	5100	0
422	20230914	131600	5100	5100	5100	5100	5100	0
423	20230914	131500	5100	5100	5100	5100	5100	0
424	20230914	131400	5100	5100	5100	5100	5100	0
425	20230914	131300	5100	5100	5100	5100	5100	0
426	20230914	131200	5100	5100	5100	5100	5100	0
427	20230914	131100	5100	5100	5100	5100	5100	0
428	20230914	131000	5100	5100	5100	5100	5100	0
429	20230914	130900	5100	5100	5100	5100	5100	0
430	20230914	130800	5100	5100	5100	5100	5100	0
431	20230914	130700	5100	5100	5100	5100	5100	0
432	20230914	130600	5100	5100	5100	5100	5100	0
433	20230914	130500	5100	5100	5100	5100	5100	0
434	20230914	130400	5100	5100	5100	5100	5100	0
435	20230914	130300	5100	5100	5100	5100	5100	0
436	20230914	130200	5100	5100	5100	5100	5100	0
437	20230914	130100	5100	5100	5100	5100	5100	0
438	20230914	130000	5100	5100	5100	5100	5100	0
439	20230914	125900	5100	5100	5100	5100	5100	0
440	20230914	125800	5100	5100	5100	5100	5100	0
441	20230914	125700	5100	5100	5100	5100	5100	0
442	20230914	125600	5100	5100	5100	5100	5100	0
443	20230914	125500	5100	5100	5100	5100	5100	0
444	20230914	125400	5100	5100	5100	5100	5100	0
445	20230914	125300	5100	5100	5100	5100	5100	0
446	20230914	125200	5100	5100	5100	5100	5100	0
447	20230914	125100	5100	5100	5100	5100	5100	0
448	20230914	125000	5100	5100	5100	5100	5100	0
449	20230914	124900	5100	5100	5100	5100	5100	0
450	20230914	124800	5100	5100	5100	5100	5100	0
451	20230914	124700	5100	5100	5100	5100	5100	0
452	20230914	124600	5100	5100	5100	5100	5100	0
453	20230914	124500	5100	5100	5100	5100	5100	0
454	20230914	124400	5100	5100	5100	5100	5100	0
455	20230914	124300	5100	5100	5100	5100	5100	0
456	20230914	124200	5100	5100	5100	5100	5100	0
457	20230914	124100	5100	5100	5100	5100	5100	0
458	20230914	124000	5100	5100	5100	5100	5100	0
459	20230914	123900	5100	5100	5100	5100	5100	0
460	20230914	123800	5100	5100	5100	5100	5100	0
461	20230914	123700	5100	5100	5100	5100	5100	0
462	20230914	123600	5100	5100	5100	5100	5100	0
463	20230914	123500	5100	5100	5100	5100	5100	0
464	20230914	123400	5100	5100	5100	5100	5100	0
465	20230914	123300	5100	5100	5100	5100	5100	0
466	20230914	123200	5100	5100	5100	5100	5100	0
467	20230914	123100	5100	5100	5100	5100	5100	0
468	20230914	123000	5100	5100	5100	5100	5100	0
469	20230914	122900	5100	5100	5100	5100	5100	0
470	20230914	122800	5100	5100	5100	5100	5100	0
471	20230914	122700	5100	5100	5100	5100	5100	0
472	20230914	122600	5100	5100	5100	5100	5100	0
473	20230914	122500	5100	5100	5100	5100	5100	0
474	20230914	122400	5100	5100	5100	5100	5100	0
475	20230914	122300	5100	5100	5100	5100	5100	0
476	20230914	122200	5100	5100	5100	5100	5100	0
477	20230914	122100	5100	5100	5100	5100	5100	0
478	20230914	122000	5100	5100	5100	5100	5100	0
479	20230914	121900	5100	5100	5100	5100	5100	0
480	20230914	121800	5100	5100	5100	5100	5100	0
481	20230914	121700	5100	5100	5100	5100	5100	0
482	20230914	121600	5100	5100	5100	5100	5100	0
483	20230914	121500	5100	5100	5100	5100	5100	0
484	20230914	121400	5100	5100	5100	5100	5100	0
485	20230914	121300	5100	5100	5100	5100	5100	0
486	20230914	121200	5100	5100	5100	5100	5100	0
487	20230914	121100	5100	5100	5100	5100	5100	0
488	20230914	121000	5100	5100	5100	5100	5100	0
489	20230914	120900	5100	5100	5100	5100	5100	0
490	20230914	120800	5100	5100	5100	5100	5100	0
491	20230914	120700	5100	5100	5100	5100	5100	0
492	20230914	120600	5100	5100	5100	5100	5100	0
493	20230914	120500	5100	5100	5100	5100	5100	0
494	20230914	120400	5100	5100	5100	5100	5100	0
495	20230914	120300	5100	5100	5100	5100	5100	0
496	20230914	120200	5100	5100	5100	5100	5100	0
497	20230914	120100	5100	5100	5100	5100	5100	0
498	20230914	120000	5100	5100	5100	5100	5100	0
499	20230914	115900	5100	5100	5100	5100	5100	0
500	20230914	115800	5100	5100	5100	5100	5100	0
501	20230914	115700	5100	5100	5100	5100	5100	0
502	20230914	115600	5100	5100	5100	5100	5100	0
503	20230914	115500	5100	5100	5100	5100	5100	0
504	20230914	115400	5100	5100	5100	5100	5100	0
505	20230914	115300	5100	5100	5100	5100	5100	0
506	20230914	115200	5100	5100	5100	5100	5100	0
507	20230914	115100	5100	5100	5100	5100	5100	0
508	20230914	115000	5100	5100	5100	5100	5100	0
509	20230914	114900	5100	5100	5100	5100	5100	0
510	20230914	114800	5100	5100	5100	5100	5100	0
511	20230914	114700	5100	5100	5100	5100	5100	0
512	20230914	114600	5100	5100	5100	5100	5100	0
513	20230914	114500	5100	5100	5100	5100	5100	0
514	20230914	114400	5100	5100	5100	5100	5100	0
515	20230914	114300	5100	5100	5100	5100	5100	0
516	20230914	114200	5100	5100	5100	5100	5100	0
517	20230914	114100	5100	5100	5100	5100	5100	0
518	20230914	114000	5100	5100	5100	5100	5100	0
519	20230914	113900	5100	5100	5100	5100	5100	0
520	20230914	113800	5100	5100	5100	5100	5100	0
521	20230914	113700	5100	5100	5100	5100	5100	0
522	20230914	113600	5100	5100	5100	5100	5100	0
523	20230914	113500	5100	5100	5100	5100	5100	0
524	20230914	113400	5100	5100	5100	5100	5100	0
525	20230914	113300	5100	5100	5100	5100	5100	0
526	20230914	113200	5100	5100	5100	5100	5100	0
527	20230914	113100	5100	5100	5100	5100	5100	0
528	20230914	113000	5100	5100	5100	5100	5100	0
529	20230914	112900	5100	5100	5100	5100	5100	0
530	20230914	112800	5100	5100	5100	5100	5100	0
531	20230914	112700	5100	5100	5100	5100	5100	0
532	20230914	112600	5100	5100	5100	5100	5100	0
533	20230914	112500	5100	5100	5100	5100	5100	0
534	20230914	112400	5100	5100	5100	5100	5100	0
535	20230914	112300	5100	5100	5100	5100	5100	0
536	20230914	112200	5100	5100	5100	5100	5100	0
537	20230914	112100	5100	5100	5100	5100	5100	0
538	20230914	112000	5100	5100	5100	5100	5100	0
539	20230914	111900	5100	5100	5100	5100	5100	0
540	20230914	111800	5100	5100	5100	5100	5100	0
541	20230914	111700	5100	5100	5100	5100	5100	0
542	20230914	111600	5100	5100	5100	5100	5100	0
543	20230914	111500	5100	5100	5100	5100	5100	0
544	20230914	111400	5100	5100	5100	5100	5100	0
545	20230914	111300	5100	5100	5100	5100	5100	0
546	20230914	111200	5100	5100	5100	5100	5100	0
547	20230914	111100	5100	5100	5100	5100	5100	0
548	20230914	111000	5100	5100	5100	5100	5100	0
549	20230914	110900	5100	5100	5100	5100	5100	0
550	20230914	110800	5100	5100	5100	5100	5100	0
551	20230914	110700	5100	5100	5100	5100	5100	0
552	20230914	110600	5100	5100	5100	5100	5100	0
553	20230914	110500	5100	5100	5100	5100	5100	0
554	20230914	110400	5100	5100	5100	5100	5100	0
555	20230914	110300	5100	5100	5100	5100	5100	0
556	20230914	110200	5100	5100	5100	5100	5100	0
557	20230914	110100	5100	5100	5100	5100	5100	0
558	20230914	110000	5100	5100	5100	5100	5100	0
559	20230914	105900	5100	5100	5100	5100	5100	0
560	20230914	105800	5100	5100	5100	5100	5100	0
561	20230914	105700	5100	5100	5100	5100	5100	0
562	20230914	105600	5100	5100	5100	5100	5100	0
563	20230914	105500	5100	5100	5100	5100	5100	0
564	20230914	105400	5100	5100	5100	5100	5100	0
565	20230914	105300	5100	5100	5100	5100	5100	0
566	20230914	105200	5100	5100	5100	5100	5100	0
567	20230914	105100	5100	5100	5100	5100	5100	0
568	20230914	105000	5100	5100	5100	5100	5100	0
569	20230914	104900	5100	5100	5100	5100	5100	0
570	20230914	104800	5100	5100	5100	5100	5100	0
571	20230914	104700	5100	5100	5100	5100	5100	0
572	20230914	104600	5100	5100	5100	5100	5100	0
573	20230914	104500	5100	5100	5100	5100	5100	0
574	20230914	104400	5100	5100	5100	5100	5100	0
575	20230914	104300	5100	5100	5100	5100	5100	0
576	20230914	104200	5100	5100	5100	5100	5100	0
577	20230914	104100	5100	5100	5100	5100	5100	0
578	20230914	104000	5100	5100	5100	5100	5100	0
579	20230914	103900	5100	5100	5100	5100	5100	0
580	20230914	103800	5100	5100	5100	5100	5100	0
581	20230914	103700	5100	5100	5100	5100	5100	0
582	20230914	103600	5100	5100	5100	5100	5100	0
583	20230914	103500	5100	5100	5100	5100	5100	0
584	20230914	103400	5100	5100	5100	5100	5100	0
585	20230914	103300	5100	5100	5100	5100	5100	0
586	20230914	103200	5100	5100	5100	5100	5100	0
587	20230914	103100	5100	5100	5100	5100	5100	0
588	20230914	103000	5100	5100	5100	5100	5100	0
589	20230914	102900	5100	5100	5100	5100	5100	0
590	20230914	102800	5100	5100	5100	5100	5100	0
591	20230914	102700	5100	5100	5100	5100	5100	0
592	20230914	102600	5100	5100	5100	5100	5100	0
593	20230914	102500	5100	5100	5100	5100	5100	0
594	20230914	102400	5100	5100	5100	5100	5100	0
595	20230914	102300	5100	5100	5100	5100	5100	0
596	20230914	102200	5100	5100	5100	5100	5100	0
597	20230914	102100	5100	5100	5100	5100	5100	0
598	20230914	102000	5100	5100	5100	5100	5100	0
599	20230914	101900	5100	5100	5100	5100	5100	0
600	20230914	101800	5100	5100	5100	5100	5100	0
601	20230914	101700	5100	5100	5100	5100	5100	0
602	20230914	101600	5100	5100	5100	5100	5100	0
603	20230914	101500	5100	5100	5100	5100	5100	0
604	20230914	101400	5100	5100	5100	5100	5100	0
605	20230914	101300	5100	5100	5100	5100	5100	0
606	20230914	101200	5100	5100	5100	5100	5100	0
607	20230914	101100	5100	5100	5100	5100	5100	0
608	20230914	101000	5100	5100	5100	5100	5100	0
609	20230914	100900	5100	5100	5100	5100	5100	0
610	20230914	100800	5100	5100	5100	5100	5100	0
611	20230914	100700	5100	5100	5100	5100	5100	0
612	20230914	100600	5100	5100	5100	5100	5100	0
613	20230914	100500	5100	5100	5100	5100	5100	0
614	20230914	100400	5100	5100	5100	5100	5100	0
615	20230914	100300	5100	5100	5100	5100	5100	0
616	20230914	100200	5100	5100	5100	5100	5100	0
617	20230914	100100	5100	5100	5100	5100	5100	0
618	20230914	100000	5100	5100	5100	5100	5100	0
619	20230914	095900	5100	5100	5100	5100	5100	0
620	20230914	095800	5100	5100	5100	5100	5100	0
621	20230914	095700	5100	5100	5100	5100	5100	0
622	20230914	095600	5100	5100	5100	5100	5100	0
623	20230914	095500	5100	5100	5100	5100	5100	0
624	20230914	095400	5100	5100	5100	5100	5100	0
625	20230914	095300	5100	5100	5100	5100	5100	0
626	20230914	095200	5100	5100	5100	5100	5100	0
627	20230914	095100	5100	5100	5100	5100	5100	0
628	20230914	095000	5100	5100	5100	5100	5100	0
629	20230914	094900	5100	5100	5100	5100	5100	0
630	20230914	094800	5100	5100	5100	5100	5100	0
631	20230914	094700	5100	5100	5100	5100	5100	0
632	20230914	094600	5100	5100	5100	5100	5100	0
633	20230914	094500	5100	5100	5100	5100	5100	0
634	20230914	094400	5100	5100	5100	5100	5100	0
635	20230914	094300	5100	5100	5100	5100	5100	0
636	20230914	094200	5100	5100	5100	5100	5100	0
637	20230914	094100	5100	5100	5100	5100	5100	0
638	20230914	094000	5100	5100	5100	5100	5100	0
639	20230914	093900	5100	5100	5100	5100	5100	0
640	20230914	093800	5100	5100	5100	5100	5100	0
641	20230914	093700	5100	5100	5100	5100	5100	0
642	20230914	093600	5100	5100	5100	5100	5100	0
643	20230914	093500	5100	5100	5100	5100	5100	0
644	20230914	093400	5100	5100	5100	5100	5100	0
645	20230914	093300	5100	5100	5100	5100	5100	0
646	20230914	093200	5100	5100	5100	5100	5100	0
647	20230914	093100	5100	5100	5100	5100	5100	0
648	20230914	093000	5100	5100	5100	5100	5100	0
649	20230914	092900	5100	5100	5100	5100	5100	0
650	20230914	092800	5100	5100	5100	5100	5100	0
651	20230914	092700	5100	5100	5100	5100	5100	0
652	20230914	092600	5100	5100	5100	5100	5100	0
653	20230914	092500	5100	5100	5100	5100	5100	0
654	20230914	092400	5100	5100	5100	5100	5100	0
655	20230914	092300	5100	5100	5100	5100	5100	0
656	20230914	092200	5100	5100	5100	5100	5100	0
657	20230914	092100	5100	5100	5100	5100	5100	0
658	20230914	092000	5100	5100	5100	5100	5100	0
659	20230914	091900	5100	5100	5100	5100	5100	0
660	20230914	091800	5100	5100	5100	5100	5100	0
661	20230914	091700	5100	5100	5100	5100	5100	0
662	20230914	091600	5100	5100	5100	5100	5100	0
663	20230914	091500	5100	5100	5100	5100	5100	0
664	20230914	091400	5100	5100	5100	5100	5100	0
665	20230914	091300	5100	5100	5100	5100	5100	0
666	20230914	091200	5100	5100	5100	5100	5100	0
667	20230914	091100	5100	5100	5100	5100	5100	0
668	20230914	091000	5100	5100	5100	5100	5100	0
669	20230914	090900	5100	5100	5100	5100	5100	0
670	20230914	090800	5100	5100	5100	5100	5100	0
671	20230914	090700	5100	5100	5100	5100	5100	0
672	20230914	090600	5100	5100	5100	5100	5100	0
673	20230914	090500	5100	5100	5100	5100	5100	0
674	20230914	090400	5100	5100	5100	5100	5100	0
675	20230914	090300	5100	5100	5100	5100	5100	0
676	20230914	090200	5100	5100	5100	5100	5100	0
677	20230914	090100	5100	5100	5100	5100	5100	0
678	20230914	090000	5100	5100	5100	5100	5100	1